Walvax BioTech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	31.500	32.470	31.380	31.990	31.522	15,172,605
2023-04-25	33.000	33.100	31.340	31.510	31.049	21,635,008
2023-04-24	32.850	33.400	32.340	32.990	32.508	13,316,663
2023-04-21	33.390	33.800	32.590	32.590	32.114	17,853,598
2023-04-20	34.100	34.350	33.350	33.390	32.902	15,682,306
2023-04-19	34.560	34.740	33.830	33.860	33.365	13,541,043
2023-04-18	35.090	35.180	34.500	34.620	34.114	10,254,379
2023-04-17	35.100	35.230	34.720	35.070	34.557	10,820,052
2023-04-14	35.310	35.950	35.010	35.100	34.587	12,616,865
2023-04-13	35.010	35.490	34.720	35.120	34.607	12,623,578
2023-04-12	35.590	35.710	35.000	35.140	34.626	10,359,464
2023-04-11	35.600	36.050	35.380	35.550	35.030	10,313,436
2023-04-10	36.120	36.590	35.630	35.700	35.178	14,938,903
2023-04-07	34.750	36.280	34.750	36.090	35.563	24,701,297
2023-04-06	34.750	35.300	34.630	34.920	34.410	16,484,547
2023-04-04	34.300	34.740	33.880	34.390	33.887	14,933,280
2023-04-03	34.650	35.060	34.320	34.370	33.868	15,427,397
2023-03-31	34.700	34.880	34.390	34.490	33.986	10,215,198
2023-03-30	34.650	34.890	33.750	34.870	34.360	15,596,216
2023-03-29	34.980	35.030	34.320	34.460	33.956	15,613,136
2023-03-28	35.850	36.010	34.740	35.030	34.518	17,249,421
2023-03-27	36.090	36.480	35.780	35.910	35.385	13,866,588
2023-03-24	36.310	36.750	36.310	36.330	35.799	10,191,795
2023-03-23	37.700	37.840	36.190	36.610	36.075	24,782,597
2023-03-22	37.710	38.750	37.240	38.090	37.533	15,710,408
2023-03-21	37.690	38.120	37.500	37.700	37.149	8,827,784
2023-03-20	37.480	38.340	37.400	37.790	37.238	14,430,207
2023-03-17	37.580	37.830	36.940	37.000	36.459	12,926,404
2023-03-16	38.000	38.200	37.380	37.470	36.922	9,906,928
2023-03-15	38.420	38.620	38.050	38.060	37.504	7,720,620
2023-03-14	38.160	38.880	38.030	38.200	37.642	10,261,568
2023-03-13	38.850	39.120	37.880	38.170	37.612	14,357,943
2023-03-10	38.900	39.280	38.670	38.910	38.341	10,220,370
2023-03-09	38.600	39.480	38.600	39.140	38.568	18,867,576
2023-03-08	38.330	38.580	38.180	38.360	37.799	7,223,073
2023-03-07	38.640	39.080	38.510	38.510	37.947	8,815,230
2023-03-06	38.520	39.500	38.370	38.770	38.203	13,252,033
2023-03-03	38.370	38.650	38.210	38.570	38.006	7,121,817
2023-03-02	38.300	38.760	38.250	38.280	37.720	7,078,869
2023-03-01	38.250	38.550	38.100	38.430	37.868	7,741,927
2023-02-28	37.810	38.290	37.810	38.270	37.711	6,560,189
2023-02-27	38.500	38.700	37.910	37.960	37.405	8,631,018
2023-02-24	38.430	38.590	38.280	38.550	37.987	7,558,906
2023-02-23	39.040	39.280	38.410	38.480	37.918	9,348,178
2023-02-22	38.690	39.250	38.620	39.040	38.469	7,960,715
2023-02-21	38.520	39.200	38.520	38.860	38.292	11,249,790
2023-02-20	38.500	38.820	38.250	38.700	38.134	12,435,834
2023-02-17	37.690	38.620	37.510	38.200	37.642	15,263,380
2023-02-16	38.350	38.830	37.500	37.700	37.149	15,965,413
2023-02-15	38.900	39.130	38.390	38.400	37.839	15,574,719
2023-02-14	39.140	39.300	38.780	39.060	38.489	10,155,805
2023-02-13	39.290	39.550	39.050	39.110	38.538	11,978,164
2023-02-10	39.490	39.740	39.040	39.250	38.676	8,779,105
2023-02-09	39.030	39.580	38.880	39.510	38.933	11,007,505
2023-02-08	39.600	39.670	39.090	39.110	38.538	9,583,103
2023-02-07	39.600	39.820	39.270	39.550	38.972	11,018,787
2023-02-06	40.160	40.290	39.440	39.530	38.952	14,647,630
2023-02-03	40.520	41.200	40.010	40.450	39.859	14,203,285
2023-02-02	40.450	40.880	40.200	40.520	39.928	14,902,632
2023-02-01	40.100	40.300	39.630	40.280	39.691	14,400,163

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.1250 CNY
2026-01-09	0.0300 CNY
2025-05-28	0.0100 CNY
2024-05-30	0.0100 CNY
2023-05-11	0.0100 CNY
2022-04-26	0.0270 CNY
2021-05-19	0.0500 CNY
2020-09-30	0.0200 CNY
2019-07-23	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.